浙农股份（002758）历史行情
以下为浙农股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.430 | 8.620 | 8.640 | 8.370 | 0.140 | 1.651% | 7.16万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.450 | 8.480 | 8.570 | 8.420 | 0.000 | 0.000% | 4.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.630 | 8.480 | 8.640 | 8.440 | 0.070 | 0.832% | 543.11万 | 0.46亿 | 1.048% |
| 2026-10-06 | 8.630 | 8.480 | 8.640 | 8.440 | 0.070 | 0.832% | 543.11万 | 0.46亿 | 1.048% |
| 2026-10-05 | 8.630 | 8.480 | 8.640 | 8.440 | 0.070 | 0.832% | 543.11万 | 0.46亿 | 1.048% |
| 2026-10-02 | 8.630 | 8.480 | 8.640 | 8.440 | 0.070 | 0.832% | 543.11万 | 0.46亿 | 1.048% |
| 2026-10-01 | 8.630 | 8.480 | 8.640 | 8.440 | 0.070 | 0.832% | 543.11万 | 0.46亿 | 1.048% |
| 2026-09-30 | 8.630 | 8.480 | 8.640 | 8.440 | 0.070 | 0.832% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.470 | 8.410 | 8.520 | 8.370 | -0.070 | -0.825% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.620 | 8.480 | 8.760 | 8.410 | -0.140 | -1.624% | 5.50万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.550 | 8.620 | 8.700 | 8.510 | 0.080 | 0.937% | 791.14万 | 0.68亿 | 1.527% |
| 2026-09-24 | 8.550 | 8.620 | 8.700 | 8.510 | 0.080 | 0.937% | 7.91万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.600 | 8.540 | 8.630 | 8.520 | -0.060 | -0.698% | 4.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.670 | 8.600 | 8.720 | 8.550 | -0.120 | -1.376% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.560 | 8.720 | 8.740 | 8.520 | 0.140 | 1.632% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.650 | 8.580 | 8.670 | 8.540 | -0.040 | -0.464% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.530 | 8.620 | 8.660 | 8.490 | 0.050 | 0.583% | 5.79万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.480 | 8.570 | 8.660 | 8.450 | 0.070 | 0.824% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.730 | 8.500 | 8.800 | 8.480 | -0.230 | -2.635% | 8.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.770 | 8.730 | 8.870 | 8.640 | -0.100 | -1.133% | 8.90万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.880 | 8.830 | 9.100 | 8.760 | -0.130 | -1.451% | 9.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.250 | 8.960 | 9.280 | 8.940 | -0.310 | -3.344% | 14.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.200 | 9.270 | 9.510 | 9.140 | -0.030 | -0.323% | 18.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.930 | 9.300 | 9.360 | 8.930 | 0.350 | 3.911% | 17.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.880 | 8.950 | 9.060 | 8.860 | 0.070 | 0.788% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.810 | 8.880 | 8.990 | 8.740 | 0.040 | 0.452% | 11.33万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.860 | 8.840 | 8.980 | 8.780 | -0.070 | -0.786% | 12.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.120 | 8.910 | 9.250 | 8.860 | -0.390 | -4.194% | 21.07万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.890 | 9.300 | 9.450 | 8.850 | 0.370 | 4.143% | 31.99万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.950 | 8.930 | 9.220 | 8.800 | -0.180 | -1.976% | 35.81万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.800 | 9.110 | 9.240 | 8.660 | 0.600 | 7.051% | 42.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.080 | 8.510 | 8.900 | 8.080 | 0.380 | 4.674% | 23.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.080 | 8.130 | 8.180 | 8.070 | 0.050 | 0.619% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.860 | 8.080 | 8.120 | 7.860 | 0.160 | 2.020% | 6.98万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.890 | 7.920 | 8.020 | 7.890 | 0.020 | 0.253% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.070 | 7.900 | 8.160 | 7.850 | -0.270 | -3.305% | 9.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.020 | 8.170 | 8.200 | 7.960 | 0.110 | 1.365% | 9.45万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.200 | 8.060 | 8.290 | 8.050 | -0.240 | -2.892% | 12.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.020 | 8.300 | 8.310 | 7.970 | 0.300 | 3.750% | 16.79万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.840 | 8.000 | 8.030 | 7.800 | 0.180 | 2.302% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.800 | 7.820 | 7.860 | 7.720 | 0.010 | 0.128% | 3.92万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.890 | 7.810 | 7.900 | 7.770 | -0.080 | -1.014% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.870 | 7.890 | 7.910 | 7.840 | 0.030 | 0.382% | 3.85万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.990 | 7.860 | 8.000 | 7.840 | -0.100 | -1.256% | 4.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.760 | 7.960 | 8.000 | 7.730 | 0.180 | 2.314% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.880 | 7.780 | 7.890 | 7.670 | -0.080 | -1.018% | 9.00万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.870 | 7.860 | 7.910 | 7.760 | -0.020 | -0.254% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.920 | 7.880 | 7.920 | 7.820 | -0.030 | -0.379% | 4.01万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.000 | 7.910 | 8.050 | 7.900 | -0.100 | -1.248% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.900 | 8.010 | 8.040 | 7.890 | 0.100 | 1.264% | 4.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.860 | 7.910 | 7.910 | 7.820 | 0.030 | 0.381% | 4.18万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.850 | 7.880 | 7.930 | 7.820 | 0.010 | 0.127% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.830 | 7.870 | 7.900 | 7.780 | 0.090 | 1.157% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.670 | 7.780 | 7.800 | 7.650 | 0.100 | 1.302% | 4.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.600 | 7.680 | 7.700 | 7.560 | 0.070 | 0.920% | 3.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.740 | 7.610 | 7.800 | 7.590 | -0.180 | -2.311% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.460 | 7.790 | 7.810 | 7.460 | 0.320 | 4.284% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.720 | 7.470 | 7.720 | 7.440 | -0.240 | -3.113% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.880 | 7.710 | 7.910 | 7.670 | -0.190 | -2.405% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.900 | 7.900 | 8.060 | 7.810 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.890 | 7.900 | 8.050 | 7.840 | -0.020 | -0.253% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.780 | 7.920 | 7.960 | 7.770 | 0.100 | 1.279% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.670 | 7.820 | 7.840 | 7.620 | 0.130 | 1.691% | 4.70万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.510 | 7.690 | 7.720 | 7.450 | 0.220 | 2.945% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.550 | 7.470 | 7.550 | 7.430 | -0.080 | -1.060% | 3.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.480 | 7.550 | 7.570 | 7.370 | 0.155 | 2.096% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.585 | 7.395 | 7.615 | 7.355 | -0.190 | -2.505% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.605 | 7.585 | 7.655 | 7.495 | -0.010 | -0.132% | 2.57万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.875 | 7.595 | 7.875 | 7.555 | -0.290 | -3.678% | 4.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.835 | 7.885 | 7.885 | 7.735 | 0.110 | 1.415% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.595 | 7.775 | 7.805 | 7.595 | 0.180 | 2.370% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.635 | 7.595 | 7.795 | 7.575 | -0.080 | -1.042% | 4.96万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.615 | 7.675 | 7.745 | 7.545 | 0.090 | 1.187% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.735 | 7.585 | 7.745 | 7.505 | -0.120 | -1.557% | 4.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.905 | 7.705 | 7.905 | 7.565 | -0.230 | -2.899% | 5.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.935 | 7.935 | 8.185 | 7.875 | 0.000 | 0.000% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.965 | 7.935 | 8.035 | 7.825 | -0.050 | -0.626% | 5.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.025 | 7.985 | 8.115 | 7.905 | -0.070 | -0.869% | 3.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.905 | 8.055 | 8.115 | 7.875 | 0.120 | 1.512% | 5.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.635 | 7.935 | 7.985 | 7.485 | 0.300 | 3.929% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.705 | 7.635 | 7.715 | 7.545 | -0.090 | -1.165% | 4.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.835 | 7.725 | 7.845 | 7.665 | -0.090 | -1.152% | 4.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.935 | 7.815 | 8.025 | 7.795 | -0.180 | -2.251% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.885 | 7.995 | 8.005 | 7.835 | 0.150 | 1.912% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.675 | 7.845 | 7.865 | 7.595 | 0.260 | 3.428% | 9.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.515 | 7.585 | 7.645 | 7.445 | 0.120 | 1.608% | 8.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.515 | 7.465 | 7.525 | 7.295 | -0.060 | -0.797% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.685 | 7.525 | 7.745 | 7.435 | -0.140 | -1.826% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.825 | 7.665 | 7.855 | 7.585 | -0.240 | -3.036% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.945 | 7.905 | 8.035 | 7.885 | -0.080 | -1.002% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.115 | 7.985 | 8.135 | 7.915 | -0.130 | -1.602% | 4.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.175 | 8.115 | 8.205 | 8.045 | -0.030 | -0.368% | 4.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.315 | 8.145 | 8.315 | 8.095 | -0.180 | -2.162% | 5.27万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.975 | 8.325 | 8.395 | 7.905 | 0.350 | 4.389% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.915 | 7.975 | 8.035 | 7.895 | 0.040 | 0.504% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.015 | 7.935 | 8.095 | 7.805 | -0.050 | -0.626% | 4.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.065 | 7.985 | 8.085 | 7.885 | -0.080 | -0.992% | 4.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.205 | 8.065 | 8.205 | 7.965 | 0.000 | 0.000% | 4.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.285 | 8.065 | 8.305 | 7.995 | -0.170 | -2.064% | 7.84万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.225 | 8.235 | 8.305 | 8.105 | 0.070 | 0.857% | 3.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.365 | 8.165 | 8.455 | 8.145 | -0.210 | -2.507% | 5.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.505 | 8.375 | 8.525 | 8.335 | -0.140 | -1.644% | 4.54万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.405 | 8.515 | 8.605 | 8.385 | 0.110 | 1.309% | 5.25万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.445 | 8.405 | 8.465 | 8.305 | -0.090 | -1.059% | 6.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.445 | 8.495 | 8.495 | 8.345 | 0.060 | 0.711% | 7.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.575 | 8.435 | 8.575 | 8.395 | -0.140 | -1.633% | 8.18万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.565 | 8.575 | 8.655 | 8.525 | -0.010 | -0.116% | 6.97万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.685 | 8.585 | 8.725 | 8.535 | -0.120 | -1.379% | 8.44万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.765 | 8.705 | 8.765 | 8.675 | -0.020 | -0.229% | 7.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.695 | 8.725 | 8.765 | 8.665 | 0.040 | 0.461% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.795 | 8.685 | 8.845 | 8.665 | -0.120 | -1.363% | 10.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.865 | 8.805 | 8.925 | 8.735 | -0.040 | -0.452% | 11.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.995 | 8.845 | 9.105 | 8.805 | -0.160 | -1.777% | 12.03万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.805 | 9.005 | 9.055 | 8.745 | 0.260 | 2.973% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.655 | 8.745 | 8.765 | 8.605 | 0.060 | 0.691% | 15.01万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.105 | 8.685 | 9.105 | 8.635 | -0.780 | -8.241% | 27.70万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.475 | 9.465 | 9.585 | 9.335 | -0.010 | -0.106% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.545 | 9.475 | 9.655 | 9.325 | -0.060 | -0.629% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.495 | 9.535 | 9.615 | 9.465 | 0.020 | 0.210% | 5.76万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.425 | 9.515 | 9.545 | 9.395 | 0.080 | 0.848% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.375 | 9.435 | 9.465 | 9.255 | 0.050 | 0.533% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.535 | 9.385 | 9.595 | 9.295 | -0.150 | -1.573% | 6.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.395 | 9.535 | 9.625 | 9.325 | 0.130 | 1.382% | 8.82万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.405 | 9.405 | 9.455 | 9.255 | 0.020 | 0.213% | 6.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.485 | 9.385 | 9.485 | 9.265 | -0.070 | -0.740% | 5.74万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.605 | 9.455 | 9.605 | 9.405 | 0.000 | 0.000% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.585 | 9.605 | 9.695 | 9.515 | 0.000 | 0.000% | 5.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.545 | 9.545 | 9.665 | 9.505 | 0.000 | 0.000% | 8.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.535 | 9.615 | 9.665 | 9.465 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.195 | 9.535 | 9.565 | 9.085 | 0.000 | 0.000% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.435 | 9.155 | 9.485 | 9.115 | 0.000 | 0.000% | 7.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.525 | 9.475 | 9.645 | 9.385 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.585 | 9.545 | 9.675 | 9.435 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |